WuXi Biologics (Cayman) Inc. (FRA:1FW1)
Germany
· Delayed Price · Currency is EUR 7.15
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Dec 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 6.72% | - |
| Dec 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Dec 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Dec 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Nov 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Nov 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Nov 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Nov 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Nov 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Nov 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Nov 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Nov 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Nov 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Nov 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Nov 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.61% | - |
| Nov 13, 2025 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | 4.83% | - |
| Nov 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Nov 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Nov 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Nov 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -4.55% | - |
| Nov 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Nov 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 4, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Nov 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Oct 31, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Oct 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Oct 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Oct 27, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 4.40% | 823 |
| Oct 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.92% | - |
| Oct 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | - |
| Oct 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Oct 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Oct 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Oct 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Oct 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Oct 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.97% | - |
| Oct 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Oct 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -8.28% | - |
| Oct 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -5.59% | - |
| Oct 9, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Oct 8, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Oct 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Oct 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Oct 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Oct 2, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.55% | - |
| Oct 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.30% | - |
| Sep 30, 2025 | 8.70 | 9.10 | 8.70 | 9.10 | 9.10 | 6.43% | 500 |
| Sep 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Sep 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Sep 24, 2025 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 2.98% | 750 |
| Sep 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Sep 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 19, 2025 | 8.00 | 8.45 | 8.00 | 8.45 | 8.45 | 3.05% | 197 |
| Sep 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Sep 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Sep 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Sep 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Sep 12, 2025 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 4.49% | 7 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.88% | - |
| Sep 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Sep 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.55% | - |
| Sep 8, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 3.68% | 30 |
| Sep 5, 2025 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 5.84% | 1,103 |
| Sep 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Sep 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Sep 2, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -2.53% | 500 |
| Sep 1, 2025 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 9.72% | 60 |
| Aug 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.46% | - |
| Aug 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Aug 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Aug 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Aug 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| Aug 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Aug 20, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Aug 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.73% | - |
| Aug 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Aug 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Aug 12, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - | 800 |
| Aug 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Aug 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Aug 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | - |
| Aug 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Aug 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Aug 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Jul 31, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Jul 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 6.72% | - |
| Jul 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.51% | 100 |
| Jul 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.10% | - |
| Jul 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Jul 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Jul 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |